IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.87	51.88	51.78	51.84	51.84	-0.08%	2,908,422
Nov 19, 2024	51.95	51.95	51.88	51.88	51.88	0.04%	3,196,178
Nov 18, 2024	51.82	51.88	51.81	51.86	51.86	0.10%	1,892,539
Nov 15, 2024	51.75	51.87	51.69	51.81	51.81	0.12%	1,907,750
Nov 14, 2024	51.90	51.90	51.73	51.75	51.75	-0.17%	1,604,966
Nov 13, 2024	51.89	51.91	51.79	51.84	51.84	0.12%	2,791,147
Nov 12, 2024	51.84	51.86	51.77	51.78	51.78	-0.25%	2,927,310
Nov 11, 2024	51.96	51.96	51.88	51.91	51.91	-0.10%	1,558,788
Nov 8, 2024	52.00	52.01	51.93	51.96	51.96	-0.02%	2,693,419
Nov 7, 2024	51.90	51.99	51.87	51.97	51.97	0.35%	3,956,806
Nov 6, 2024	51.75	51.85	51.73	51.79	51.79	-0.17%	4,105,375
Nov 5, 2024	51.86	51.89	51.77	51.88	51.88	0.08%	2,957,384
Nov 4, 2024	51.73	51.90	51.73	51.84	51.84	0.17%	2,644,781
Nov 1, 2024	52.00	52.05	51.74	51.75	51.75	-0.48%	2,328,209
Oct 31, 2024	51.95	52.02	51.93	52.00	51.82	-0.02%	4,529,459
Oct 30, 2024	52.19	52.19	52.00	52.01	51.83	-0.15%	2,955,068
Oct 29, 2024	52.15	52.15	51.98	52.09	51.91	0.06%	2,993,909
Oct 28, 2024	52.12	52.12	52.02	52.06	51.88	-0.02%	3,151,431
Oct 25, 2024	52.19	52.19	52.06	52.07	51.89	-0.06%	1,631,629
Oct 24, 2024	52.12	52.14	52.08	52.10	51.92	0.08%	2,687,546
Oct 23, 2024	52.08	52.10	52.01	52.06	51.88	-0.17%	13,378,003
Oct 22, 2024	52.17	52.17	52.10	52.15	51.97	-	2,971,066
Oct 21, 2024	52.24	52.24	52.14	52.15	51.97	-0.23%	1,368,483
Oct 18, 2024	52.28	52.32	52.26	52.27	52.09	0.04%	1,581,280
Oct 17, 2024	52.24	52.28	52.23	52.25	52.07	-0.13%	1,675,181
Oct 16, 2024	52.32	52.32	52.29	52.32	52.14	0.10%	2,121,967
Oct 15, 2024	52.30	52.30	52.25	52.27	52.09	0.08%	2,930,115
Oct 14, 2024	52.19	52.23	52.16	52.23	52.05	-0.04%	874,029
Oct 11, 2024	52.25	52.27	52.20	52.25	52.07	0.10%	1,581,496
Oct 10, 2024	52.16	52.22	52.13	52.20	52.02	0.08%	2,943,492
Oct 9, 2024	52.18	52.18	52.13	52.16	51.98	-0.08%	2,157,358
Oct 8, 2024	52.12	52.21	52.12	52.20	52.02	0.10%	3,199,571
Oct 7, 2024	52.17	52.19	52.13	52.15	51.97	-0.15%	1,802,291
Oct 4, 2024	52.31	52.31	52.20	52.23	52.05	-0.36%	2,238,564
Oct 3, 2024	52.49	52.49	52.42	52.42	52.24	-0.23%	2,151,212
Oct 2, 2024	52.50	52.56	52.48	52.54	52.35	-0.02%	6,769,401
Oct 1, 2024	52.53	52.58	52.50	52.55	52.36	-0.21%	2,557,730
Sep 30, 2024	52.63	52.71	52.61	52.66	52.30	-0.09%	1,786,261
Sep 27, 2024	52.68	52.73	52.66	52.71	52.35	0.17%	2,708,498
Sep 26, 2024	52.66	52.67	52.58	52.62	52.26	-0.04%	1,967,957
Sep 25, 2024	52.72	52.72	52.64	52.64	52.28	-0.17%	4,468,931
Sep 24, 2024	52.67	52.74	52.64	52.73	52.37	0.13%	2,559,062
Sep 23, 2024	52.64	52.72	52.64	52.66	52.30	-0.06%	3,521,760
Sep 20, 2024	52.60	52.70	52.59	52.69	52.33	0.08%	1,901,199
Sep 19, 2024	52.63	52.68	52.61	52.65	52.29	0.13%	1,419,490
Sep 18, 2024	52.60	52.71	52.55	52.58	52.22	-0.10%	4,036,398
Sep 17, 2024	52.65	52.65	52.60	52.63	52.27	-0.06%	2,072,154
Sep 16, 2024	52.61	52.67	52.61	52.66	52.30	0.11%	1,786,483
Sep 13, 2024	52.62	52.63	52.59	52.60	52.24	0.15%	1,718,244
Sep 12, 2024	52.52	52.54	52.45	52.52	52.16	0.02%	2,566,758
Sep 11, 2024	52.49	52.57	52.46	52.51	52.15	-0.06%	2,126,949
Sep 10, 2024	52.46	52.54	52.46	52.54	52.18	0.13%	2,160,903
Sep 9, 2024	52.46	52.49	52.42	52.47	52.11	0.06%	2,069,300
Sep 6, 2024	52.42	52.54	52.36	52.44	52.08	0.10%	2,680,073
Sep 5, 2024	52.39	52.40	52.31	52.39	52.03	0.13%	3,682,886
Sep 4, 2024	52.22	52.33	52.21	52.32	51.96	0.23%	3,138,089
Sep 3, 2024	52.20	52.25	52.17	52.20	51.84	-0.25%	2,399,060
Aug 30, 2024	52.31	52.36	52.30	52.33	51.79	0.02%	2,419,335
Aug 29, 2024	52.31	52.35	52.29	52.32	51.78	-0.02%	1,888,979
Aug 28, 2024	52.35	52.36	52.32	52.33	51.79	-0.02%	2,046,965
Aug 27, 2024	52.28	52.35	52.26	52.34	51.80	0.06%	2,246,957
Aug 26, 2024	52.38	52.38	52.31	52.31	51.77	-0.04%	1,312,850
Aug 23, 2024	52.22	52.33	52.20	52.33	51.79	0.33%	1,647,677
Aug 22, 2024	52.22	52.22	52.13	52.16	51.62	-0.15%	2,175,336
Aug 21, 2024	52.20	52.29	52.17	52.24	51.70	0.17%	1,468,299
Aug 20, 2024	52.10	52.16	52.10	52.15	51.61	0.15%	1,510,164
Aug 19, 2024	52.06	52.11	52.05	52.07	51.53	-	1,964,835
Aug 16, 2024	52.03	52.07	52.00	52.07	51.53	0.13%	2,068,929
Aug 15, 2024	52.00	52.01	51.97	52.00	51.47	-0.23%	2,011,105
Aug 14, 2024	52.06	52.16	52.06	52.12	51.58	0.02%	1,827,997
Aug 13, 2024	52.06	52.11	52.04	52.11	51.57	0.29%	1,844,856
Aug 12, 2024	51.91	51.98	51.89	51.96	51.43	0.10%	1,253,834
Aug 9, 2024	51.97	51.97	51.89	51.91	51.38	0.10%	939,681
Aug 8, 2024	51.83	51.88	51.80	51.86	51.33	-	1,431,905
Aug 7, 2024	51.94	51.94	51.85	51.86	51.33	-0.12%	4,812,510
Aug 6, 2024	51.96	51.99	51.88	51.92	51.39	-0.12%	3,063,720
Aug 5, 2024	52.11	52.13	51.94	51.98	51.45	-0.15%	2,450,811
Aug 2, 2024	52.01	52.11	51.83	52.06	51.52	0.46%	3,212,109
Aug 1, 2024	51.76	51.82	51.74	51.82	51.29	-0.10%	2,257,528
Jul 31, 2024	51.91	51.98	51.74	51.87	51.16	0.23%	3,588,324
Jul 30, 2024	51.91	51.91	51.70	51.75	51.04	0.04%	3,074,411
Jul 29, 2024	51.75	51.75	51.69	51.73	51.02	0.10%	2,645,739
Jul 26, 2024	51.67	51.72	51.65	51.68	50.98	0.17%	1,297,976
Jul 25, 2024	51.57	51.63	51.56	51.59	50.89	0.06%	1,515,998
Jul 24, 2024	51.52	51.70	51.52	51.56	50.86	-	1,441,110
Jul 23, 2024	51.42	51.61	51.42	51.56	50.86	0.02%	1,511,653
Jul 22, 2024	51.53	51.57	51.52	51.55	50.85	0.04%	887,056
Jul 19, 2024	51.73	51.73	51.51	51.53	50.83	-0.07%	888,832
Jul 18, 2024	51.62	51.65	51.57	51.57	50.86	-0.15%	2,257,624
Jul 17, 2024	51.58	51.64	51.55	51.64	50.94	0.04%	1,381,391
Jul 16, 2024	51.55	51.63	51.55	51.62	50.92	0.12%	2,190,823
Jul 15, 2024	51.60	51.63	51.56	51.56	50.86	-0.10%	1,492,785
Jul 12, 2024	51.56	51.61	51.53	51.61	50.91	0.19%	1,901,532
Jul 11, 2024	51.49	51.54	51.49	51.51	50.81	0.25%	1,751,922
Jul 10, 2024	51.37	51.38	51.33	51.38	50.68	0.10%	1,670,482
Jul 9, 2024	51.29	51.35	51.29	51.33	50.63	-	3,125,692
Jul 8, 2024	51.34	51.37	51.33	51.33	50.63	-0.06%	3,164,981
Jul 5, 2024	51.30	51.37	51.30	51.36	50.66	0.25%	1,606,830
Jul 3, 2024	51.18	51.24	51.14	51.23	50.53	0.22%	833,171
Jul 2, 2024	51.07	51.13	51.07	51.12	50.42	0.20%	1,218,435